Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 13.80 | 13.97 | 13.60 | 13.74 | 131,406 | +0.02(+0.14%) |
Jun 29, 2023 | 13.51 | 13.78 | 13.51 | 13.72 | 147,550 | +0.26(+1.94%) |
Jun 28, 2023 | 13.53 | 13.59 | 13.33 | 13.46 | 175,611 | -0.11(-0.83%) |
Jun 27, 2023 | 13.51 | 13.74 | 13.51 | 13.57 | 86,492 | +0.07(+0.55%) |
Jun 26, 2023 | 13.42 | 13.61 | 13.37 | 13.50 | 95,747 | +0.02(+0.14%) |
Jun 23, 2023 | 13.40 | 13.65 | 13.35 | 13.48 | 655,856 | +0.01(+0.07%) |
Jun 22, 2023 | 13.63 | 13.63 | 13.39 | 13.47 | 96,962 | -0.15(-1.10%) |
Jun 21, 2023 | 13.79 | 13.83 | 13.58 | 13.62 | 90,983 | -0.21(-1.49%) |
Jun 20, 2023 | 13.82 | 13.93 | 13.71 | 13.82 | 82,529 | +0.00(+0.00%) |
Jun 16, 2023 | 14.08 | 14.14 | 13.82 | 13.82 | 255,596 | -0.26(-1.86%) |
Jun 15, 2023 | 13.83 | 14.11 | 13.80 | 14.08 | 98,141 | +0.21(+1.55%) |
Jun 14, 2023 | 13.90 | 14.00 | 13.80 | 13.87 | 101,882 | +0.02(+0.14%) |
Jun 13, 2023 | 13.93 | 14.07 | 13.84 | 13.85 | 82,917 | -0.04(-0.27%) |
Jun 12, 2023 | 14.02 | 14.04 | 13.84 | 13.89 | 74,775 | -0.13(-0.93%) |
Jun 09, 2023 | 14.06 | 14.16 | 13.95 | 14.02 | 62,907 | -0.01(-0.07%) |
Jun 08, 2023 | 14.14 | 14.23 | 14.00 | 14.03 | 96,042 | -0.23(-1.64%) |
Jun 07, 2023 | 14.22 | 14.39 | 14.10 | 14.26 | 169,855 | +0.11(+0.79%) |
Jun 06, 2023 | 13.82 | 14.16 | 13.82 | 14.15 | 141,208 | +0.26(+1.88%) |
Jun 05, 2023 | 13.87 | 14.13 | 13.85 | 13.89 | 90,642 | -0.06(-0.40%) |
Jun 02, 2023 | 13.84 | 13.98 | 13.70 | 13.94 | 145,561 | +0.29(+2.12%) |
Jun 01, 2023 | 13.75 | 13.77 | 13.62 | 13.65 | 130,199 | -0.06(-0.41%) |
May 31, 2023 | 13.79 | 13.92 | 13.71 | 13.71 | 82,255 | -0.03(-0.20%) |
May 30, 2023 | 13.43 | 13.95 | 13.43 | 13.74 | 95,645 | +0.32(+2.37%) |
May 26, 2023 | 13.45 | 13.66 | 13.37 | 13.42 | 343,535 | -0.02(-0.14%) |
May 25, 2023 | 13.57 | 13.73 | 13.36 | 13.44 | 101,488 | -0.20(-1.44%) |
May 24, 2023 | 13.82 | 13.90 | 13.60 | 13.64 | 117,541 | -0.18(-1.28%) |
May 23, 2023 | 13.74 | 13.98 | 13.70 | 13.81 | 89,045 | +0.15(+1.09%) |
May 22, 2023 | 13.66 | 13.75 | 13.55 | 13.66 | 64,701 | -0.01(-0.07%) |
May 19, 2023 | 13.84 | 13.86 | 13.65 | 13.67 | 85,740 | -0.04(-0.27%) |
May 18, 2023 | 13.75 | 13.82 | 13.63 | 13.71 | 84,857 | -0.02(-0.14%) |
May 17, 2023 | 13.68 | 13.77 | 13.47 | 13.73 | 161,520 | +0.05(+0.34%) |
May 16, 2023 | 13.83 | 13.92 | 13.65 | 13.68 | 77,818 | -0.19(-1.35%) |
May 15, 2023 | 13.90 | 14.05 | 13.74 | 13.87 | 91,380 | +0.02(+0.14%) |
May 12, 2023 | 13.91 | 14.01 | 13.72 | 13.85 | 110,194 | -0.04(-0.27%) |
May 11, 2023 | 14.03 | 14.06 | 13.87 | 13.89 | 175,279 | -0.25(-1.78%) |
May 10, 2023 | 14.13 | 14.19 | 13.96 | 14.14 | 84,700 | +0.11(+0.80%) |
May 09, 2023 | 13.99 | 14.09 | 13.84 | 14.03 | 62,850 | +0.02(+0.13%) |
May 08, 2023 | 13.94 | 14.07 | 13.80 | 14.01 | 80,278 | -0.04(-0.27%) |
May 05, 2023 | 14.04 | 14.16 | 13.81 | 14.05 | 135,232 | +0.12(+0.87%) |
May 04, 2023 | 13.99 | 14.01 | 13.66 | 13.93 | 136,874 | -0.17(-1.21%) |
May 03, 2023 | 13.65 | 14.45 | 13.65 | 14.10 | 248,961 | +0.31(+2.27%) |
May 02, 2023 | 14.13 | 14.13 | 13.62 | 13.78 | 135,479 | -0.32(-2.28%) |
May 01, 2023 | 14.17 | 14.23 | 13.90 | 14.11 | 154,416 | -0.03(-0.20%) |
Apr 28, 2023 | 13.98 | 14.17 | 13.89 | 14.13 | 161,666 | +0.20(+1.45%) |
Apr 27, 2023 | 13.47 | 13.97 | 13.47 | 13.93 | 135,467 | +0.47(+3.48%) |
Apr 26, 2023 | 13.37 | 13.52 | 13.27 | 13.46 | 87,791 | +0.02(+0.14%) |
Apr 25, 2023 | 13.29 | 13.57 | 13.29 | 13.44 | 111,894 | +0.11(+0.83%) |
Apr 24, 2023 | 13.43 | 13.45 | 13.20 | 13.33 | 96,558 | -0.08(-0.62%) |
Apr 21, 2023 | 13.41 | 13.54 | 13.33 | 13.42 | 104,255 | +0.03(+0.21%) |
Apr 20, 2023 | 13.48 | 13.56 | 13.29 | 13.39 | 68,005 | -0.11(-0.82%) |
Apr 19, 2023 | 13.15 | 13.54 | 13.15 | 13.50 | 93,565 | +0.26(+1.94%) |
Apr 18, 2023 | 13.41 | 13.42 | 13.16 | 13.24 | 129,856 | -0.17(-1.23%) |
Apr 17, 2023 | 13.36 | 13.49 | 13.27 | 13.41 | 331,022 | +0.07(+0.55%) |
Apr 14, 2023 | 13.68 | 13.68 | 13.26 | 13.33 | 475,968 | -0.29(-2.16%) |
Apr 13, 2023 | 13.72 | 13.73 | 13.53 | 13.63 | 177,065 | -0.14(-1.00%) |
Apr 12, 2023 | 13.74 | 13.89 | 13.64 | 13.77 | 149,004 | +0.12(+0.88%) |
Apr 11, 2023 | 13.59 | 13.79 | 13.44 | 13.65 | 168,319 | +0.13(+0.95%) |
Apr 10, 2023 | 13.93 | 13.93 | 13.22 | 13.52 | 469,168 | -0.40(-2.91%) |
Apr 06, 2023 | 13.31 | 14.07 | 13.31 | 13.92 | 994,590 | +0.64(+4.85%) |
Apr 05, 2023 | 13.56 | 13.57 | 13.22 | 13.28 | 76,803 | -0.29(-2.10%) |
Apr 04, 2023 | 13.99 | 14.01 | 13.51 | 13.56 | 148,815 | -0.32(-2.32%) |